E.L.F. Beauty Inc (NY: ELF )

29.19 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.63 21.94 21.29 21.74 458,998 +0.12(+0.56%)
Nov 27, 2020 21.84 21.85 21.27 21.62 168,200 -0.21(-0.96%)
Nov 25, 2020 21.94 22.03 21.56 21.83 274,600 -0.44(-1.98%)
Nov 24, 2020 22.44 22.46 21.96 22.27 495,469 +0.21(+0.95%)
Nov 23, 2020 21.79 22.18 21.55 22.06 474,504 +0.51(+2.37%)
Nov 20, 2020 22.02 22.43 21.53 21.55 609,200 -0.44(-2.00%)
Nov 19, 2020 21.70 22.31 21.63 21.99 424,797 +0.33(+1.52%)
Nov 18, 2020 21.94 22.43 21.58 21.66 927,596 +0.00(+0.00%)
Nov 17, 2020 21.94 21.94 21.45 21.66 793,417 -0.27(-1.23%)
Nov 16, 2020 21.72 22.08 21.45 21.93 393,685 +0.58(+2.72%)
Nov 13, 2020 21.21 21.48 21.21 21.35 358,700 +0.25(+1.18%)
Nov 12, 2020 20.91 21.11 20.71 21.10 274,228 +0.15(+0.72%)
Nov 11, 2020 21.00 21.00 20.54 20.95 580,061 +0.14(+0.67%)
Nov 10, 2020 20.90 21.60 20.48 20.81 851,735 +0.07(+0.34%)
Nov 09, 2020 19.62 21.29 19.45 20.74 1,545,125 +1.65(+8.64%)
Nov 06, 2020 19.37 19.52 18.86 19.09 720,000 -0.34(-1.75%)
Nov 05, 2020 18.95 20.06 18.55 19.43 2,895,696 -1.92(-8.99%)
Nov 04, 2020 20.40 21.45 20.40 21.35 1,384,040 +0.57(+2.74%)
Nov 03, 2020 21.01 21.15 20.31 20.78 830,856 +0.06(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.